FoundPac Group Berhad (KLSE:FPGROUP)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0100 (-4.08%)
At close: Aug 8, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 211,100 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 305,400 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 148,600 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 123,100 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 264,700 |
| Aug 1, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 10.42% | 831,100 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 158,300 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 234,400 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 207,200 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 411,700 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 165,300 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 193,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 170,600 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 75,900 |
| Jul 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 90,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 111,600 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 220,700 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 137,500 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 137,900 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 42,000 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,300 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 183,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 26,000 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 68,000 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 360,100 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 236,300 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 68,700 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 55,100 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 165,000 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 46,100 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 151,200 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 313,200 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 181,300 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 373,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 156,500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,300 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 112,500 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 290,400 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 352,200 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 100,400 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 46,800 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 152,100 |
| Jun 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 218,400 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 234,000 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 121,000 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 13,000 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 23,000 |
| May 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 243,700 |
| May 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 653,500 |
| May 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.25 | 3.92% | 142,100 |